BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 7, 2026	39.35	40.22	39.35	39.79	39.79	1.57%	3,624
Jul 6, 2026	39.82	39.98	38.54	39.18	39.18	-0.43%	8,675
Jul 3, 2026	39.14	39.61	39.14	39.35	39.35	-0.44%	2,298
Jul 2, 2026	38.75	39.57	38.53	39.52	39.52	0.70%	1,838
Jul 1, 2026	37.82	39.44	37.65	39.25	39.25	5.34%	5,028
Jun 30, 2026	38.77	39.25	37.05	37.26	37.26	-3.73%	1,665
Jun 29, 2026	38.91	39.22	38.64	38.70	38.70	-0.23%	1,441
Jun 26, 2026	37.09	38.79	36.83	38.79	38.79	3.30%	2,999
Jun 25, 2026	37.35	37.77	37.13	37.55	37.55	-1.26%	1,842
Jun 24, 2026	36.79	38.11	36.66	38.03	38.03	3.22%	1,782
Jun 23, 2026	36.69	37.14	36.69	36.85	36.85	-0.86%	1,570
Jun 22, 2026	37.18	37.77	36.82	37.17	37.17	1.06%	3,389
Jun 19, 2026	36.81	37.00	36.60	36.78	36.78	-0.37%	688
Jun 18, 2026	36.89	37.14	36.36	36.91	36.91	-2.53%	1,864
Jun 17, 2026	37.82	38.56	37.50	37.87	37.87	1.54%	5,271
Jun 16, 2026	36.78	37.82	36.54	37.30	37.30	0.32%	3,316
Jun 15, 2026	36.37	37.18	36.17	37.18	37.18	3.91%	3,375
Jun 12, 2026	35.60	35.97	35.36	35.78	35.78	1.92%	4,440
Jun 11, 2026	35.36	35.82	34.96	35.10	35.10	-1.53%	8,863
Jun 10, 2026	35.75	35.85	35.18	35.65	35.65	-0.60%	1,268
Jun 9, 2026	35.77	36.55	35.46	35.86	35.86	0.36%	10,776
Jun 8, 2026	35.76	36.05	35.25	35.73	35.73	-1.26%	4,177
Jun 5, 2026	36.68	36.91	35.80	36.19	36.19	-2.70%	13,605
Jun 4, 2026	36.72	37.55	36.52	37.19	37.19	1.59%	3,827
Jun 3, 2026	37.73	38.49	36.23	36.73	36.61	-4.02%	4,179
Jun 2, 2026	38.46	38.92	38.15	38.27	38.14	-2.84%	2,625
Jun 1, 2026	38.48	39.25	38.20	39.39	39.26	1.91%	9,236
May 29, 2026	38.18	38.65	38.06	38.65	38.52	2.15%	4,397
May 28, 2026	37.81	37.90	37.34	37.83	37.71	-0.41%	3,529
May 27, 2026	37.98	38.31	37.40	37.99	37.86	0.15%	5,971
May 26, 2026	38.35	38.35	37.70	37.93	37.81	-1.30%	3,948
May 25, 2026	38.30	38.56	38.27	38.43	38.31	0.67%	4,508
May 22, 2026	38.54	38.83	38.14	38.18	38.05	-0.18%	2,846
May 21, 2026	38.21	38.32	37.99	38.25	38.12	1.12%	20,230
May 20, 2026	37.95	38.11	37.01	37.82	37.70	-0.93%	26,108
May 19, 2026	38.25	38.66	37.95	38.18	38.05	-0.50%	6,443
May 18, 2026	37.83	38.78	37.81	38.37	38.24	-0.52%	4,697
May 15, 2026	38.45	38.81	38.31	38.57	38.44	-0.57%	1,591
May 14, 2026	38.51	39.03	38.28	38.79	38.66	1.36%	5,109
May 13, 2026	38.87	39.12	38.30	38.27	38.14	-0.84%	2,650
May 12, 2026	38.32	38.54	37.84	38.59	38.47	0.27%	1,571
May 11, 2026	38.60	38.65	38.31	38.49	38.36	-0.97%	5,285
May 8, 2026	39.59	39.63	38.72	38.86	38.73	-2.59%	3,975
May 7, 2026	39.53	39.89	38.90	39.90	39.77	2.31%	4,571
May 6, 2026	39.77	40.36	39.00	39.00	38.87	-1.28%	13,081
May 5, 2026	43.11	44.86	38.30	39.50	39.37	-8.37%	21,447
May 4, 2026	43.11	43.59	42.70	43.11	42.97	0.54%	3,081
Apr 30, 2026	43.22	43.40	42.35	42.88	42.74	0.37%	4,529
Apr 29, 2026	42.47	42.72	42.23	42.72	42.58	0.60%	1,153
Apr 28, 2026	42.39	42.91	42.37	42.47	42.33	-0.47%	2,211